MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 595.00 | 607.00 | 593.00 | 599.00 | 483.01 | 6,657,914 |
| 2022-11-01 | 592.00 | 604.00 | 590.00 | 599.00 | 483.01 | 7,663,380 |
| 2022-10-31 | 585.00 | 604.00 | 576.00 | 590.00 | 475.75 | 16,334,090 |
| 2022-10-28 | 582.00 | 585.00 | 564.00 | 565.00 | 455.59 | 6,036,461 |
| 2022-10-27 | 589.00 | 592.00 | 583.00 | 589.00 | 474.95 | 6,051,076 |
| 2022-10-26 | 569.00 | 582.00 | 565.00 | 579.00 | 466.88 | 6,518,295 |
| 2022-10-25 | 591.00 | 592.00 | 563.00 | 563.00 | 453.98 | 6,381,937 |
| 2022-10-24 | 587.00 | 596.00 | 585.00 | 588.00 | 474.14 | 5,684,321 |
| 2022-10-21 | 567.00 | 579.00 | 565.00 | 567.00 | 457.21 | 4,956,286 |
| 2022-10-20 | 566.00 | 570.00 | 558.00 | 570.00 | 459.62 | 8,517,491 |
| 2022-10-19 | 585.00 | 591.00 | 577.00 | 577.00 | 465.27 | 5,843,559 |
| 2022-10-18 | 593.00 | 595.00 | 576.00 | 588.00 | 474.14 | 6,492,274 |
| 2022-10-17 | 568.00 | 580.00 | 565.00 | 578.00 | 466.08 | 6,538,416 |
| 2022-10-14 | 562.00 | 588.00 | 559.00 | 585.00 | 471.72 | 9,168,365 |
| 2022-10-13 | 550.00 | 554.00 | 538.00 | 544.00 | 438.66 | 6,734,775 |
| 2022-10-12 | 557.00 | 557.00 | 541.00 | 549.00 | 442.69 | 6,779,101 |
| 2022-10-11 | 546.00 | 565.00 | 541.00 | 553.00 | 445.92 | 8,035,781 |
| 2022-10-07 | 581.00 | 582.00 | 564.00 | 566.00 | 456.40 | 5,990,213 |
| 2022-10-06 | 603.00 | 604.00 | 585.00 | 587.00 | 473.33 | 6,813,772 |
| 2022-10-05 | 596.00 | 608.00 | 592.00 | 599.00 | 483.01 | 9,523,847 |
| 2022-10-04 | 564.00 | 573.00 | 564.00 | 573.00 | 462.04 | 4,417,460 |
| 2022-10-03 | 543.00 | 556.00 | 541.00 | 548.00 | 441.88 | 3,207,800 |
| 2022-09-30 | 536.00 | 554.00 | 533.00 | 551.00 | 444.30 | 5,765,497 |
| 2022-09-29 | 558.00 | 563.00 | 540.00 | 543.00 | 437.85 | 7,957,861 |
| 2022-09-28 | 572.00 | 576.00 | 545.00 | 545.00 | 439.47 | 7,153,489 |
| 2022-09-27 | 571.00 | 574.00 | 563.00 | 568.00 | 458.01 | 4,395,712 |
| 2022-09-26 | 573.00 | 576.00 | 564.00 | 569.00 | 458.82 | 5,078,590 |
| 2022-09-23 | 591.00 | 594.00 | 580.00 | 580.00 | 467.69 | 4,137,245 |
| 2022-09-22 | 598.00 | 600.00 | 587.00 | 591.00 | 476.56 | 5,520,105 |
| 2022-09-21 | 610.00 | 610.00 | 601.00 | 605.00 | 487.85 | 4,305,556 |
| 2022-09-20 | 607.00 | 611.00 | 603.00 | 605.00 | 487.85 | 3,209,089 |
| 2022-09-19 | 606.00 | 611.00 | 601.00 | 604.00 | 487.04 | 4,262,713 |
| 2022-09-16 | 607.00 | 611.00 | 600.00 | 600.00 | 483.82 | 7,961,748 |
| 2022-09-15 | 611.00 | 620.00 | 611.00 | 616.00 | 496.72 | 3,490,200 |
| 2022-09-14 | 603.00 | 617.00 | 602.00 | 615.00 | 495.91 | 6,129,131 |
| 2022-09-13 | 631.00 | 636.00 | 625.00 | 626.00 | 504.78 | 4,327,108 |
| 2022-09-12 | 634.00 | 642.00 | 626.00 | 627.00 | 505.59 | 5,000,340 |
| 2022-09-08 | 622.00 | 626.00 | 617.00 | 623.00 | 502.36 | 3,336,148 |
| 2022-09-07 | 620.00 | 625.00 | 609.00 | 619.00 | 499.14 | 5,069,764 |
| 2022-09-06 | 633.00 | 636.00 | 627.00 | 629.00 | 507.20 | 3,988,122 |
| 2022-09-05 | 616.00 | 637.00 | 616.00 | 631.00 | 508.81 | 5,842,744 |
| 2022-09-02 | 640.00 | 645.00 | 620.00 | 620.00 | 499.94 | 9,474,700 |
| 2022-09-01 | 655.00 | 661.00 | 643.00 | 648.00 | 522.52 | 7,093,281 |
| 2022-08-31 | 655.00 | 671.00 | 652.00 | 667.00 | 537.84 | 4,221,631 |
| 2022-08-30 | 653.00 | 660.00 | 648.00 | 657.00 | 529.78 | 4,506,040 |
| 2022-08-29 | 657.00 | 659.00 | 651.00 | 653.00 | 526.55 | 4,654,505 |
| 2022-08-26 | 679.00 | 687.00 | 675.00 | 678.00 | 546.71 | 2,900,649 |
| 2022-08-25 | 670.00 | 677.00 | 666.00 | 670.00 | 540.26 | 2,981,905 |
| 2022-08-24 | 680.00 | 683.00 | 667.00 | 667.00 | 537.84 | 3,956,917 |
| 2022-08-23 | 668.00 | 679.00 | 665.00 | 676.00 | 545.10 | 3,485,299 |
| 2022-08-22 | 682.00 | 683.00 | 676.00 | 677.00 | 545.90 | 3,039,000 |
| 2022-08-19 | 701.00 | 701.00 | 693.00 | 693.00 | 558.81 | 4,021,243 |
| 2022-08-18 | 702.00 | 705.00 | 691.00 | 702.00 | 566.06 | 4,104,406 |
| 2022-08-17 | 707.00 | 711.00 | 699.00 | 703.00 | 566.87 | 4,656,601 |
| 2022-08-16 | 709.00 | 717.00 | 705.00 | 706.00 | 569.29 | 5,340,783 |
| 2022-08-15 | 688.00 | 709.00 | 686.00 | 706.00 | 569.29 | 4,793,921 |
| 2022-08-12 | 674.00 | 684.00 | 670.00 | 684.00 | 551.55 | 4,446,417 |
| 2022-08-11 | 670.00 | 676.00 | 663.00 | 670.00 | 540.26 | 9,025,318 |
| 2022-08-10 | 677.00 | 680.00 | 668.00 | 668.00 | 538.65 | 6,321,671 |
| 2022-08-09 | 702.00 | 706.00 | 690.00 | 694.00 | 559.61 | 5,278,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 24.5002 TWD |
| 2026-01-06 | 29.0000 TWD |
| 2025-07-03 | 25.0002 TWD |
| 2025-01-02 | 29.0000 TWD |
| 2024-07-04 | 30.4053 TWD |
| 2024-01-04 | 24.6000 TWD |
| 2023-06-20 | 76.0066 TWD |
| 2022-06-23 | 73.0011 TWD |
| 2021-07-06 | 37.0000 TWD |
| 2020-07-06 | 10.5009 TWD |
| 2019-07-08 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.